Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Real Estate Invesco ETF (NY: TAO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.89 29.02 28.83 28.91 28,750 +0.52(+1.83%)
Mar 28, 2019 28.37 28.39 28.23 28.39 6,503 +0.23(+0.80%)
Mar 27, 2019 28.12 28.29 28.07 28.17 4,127 +0.24(+0.85%)
Mar 26, 2019 27.97 27.97 27.85 27.93 15,379 +0.06(+0.22%)
Mar 25, 2019 27.71 27.94 27.71 27.87 11,647 +0.16(+0.59%)
Mar 22, 2019 27.99 28.06 27.70 27.70 14,323 -0.66(-2.33%)
Mar 21, 2019 28.05 28.36 27.59 28.36 17,119 -0.01(-0.05%)
Mar 20, 2019 28.36 28.53 28.23 28.38 20,928 +0.00(+0.02%)
Mar 19, 2019 28.30 28.52 28.27 28.37 34,177 +0.27(+0.96%)
Mar 18, 2019 27.99 28.16 27.99 28.10 26,118 +0.79(+2.89%)
Mar 15, 2019 27.23 27.51 27.02 27.31 11,521 +0.45(+1.69%)
Mar 14, 2019 26.86 27.13 26.80 26.86 11,527 -0.32(-1.17%)
Mar 13, 2019 27.14 27.27 27.07 27.18 11,434 +0.11(+0.39%)
Mar 12, 2019 26.98 27.13 26.98 27.07 14,196 +0.33(+1.22%)
Mar 11, 2019 26.51 26.88 26.51 26.75 8,463 +0.45(+1.72%)
Mar 08, 2019 26.30 26.43 26.25 26.29 22,004 -0.46(-1.71%)
Mar 07, 2019 27.12 27.12 26.75 26.75 19,560 -0.48(-1.75%)
Mar 06, 2019 27.41 27.75 27.23 27.23 24,960 -0.02(-0.07%)
Mar 05, 2019 27.11 27.31 27.11 27.25 35,599 +0.30(+1.11%)
Mar 04, 2019 27.14 27.17 26.88 26.95 35,912 +0.26(+0.97%)
Mar 01, 2019 26.72 26.84 26.62 26.69 41,828 +0.30(+1.13%)
Feb 28, 2019 26.59 26.62 26.35 26.39 47,177 -0.22(-0.83%)
Feb 27, 2019 26.82 26.82 26.58 26.61 77,265 -0.36(-1.32%)
Feb 26, 2019 26.89 26.98 26.78 26.97 156,832 -0.11(-0.39%)
Feb 25, 2019 27.06 27.23 26.98 27.07 27,895 +0.15(+0.57%)
Feb 22, 2019 26.97 27.10 26.88 26.92 14,012 +0.25(+0.92%)
Feb 21, 2019 26.77 26.77 26.59 26.67 10,595 -0.08(-0.31%)
Feb 20, 2019 26.66 26.87 26.66 26.75 7,323 +0.23(+0.87%)
Feb 19, 2019 26.23 26.64 26.19 26.52 67,400 +0.29(+1.10%)
Feb 15, 2019 26.19 26.24 26.17 26.23 5,501 -0.09(-0.33%)
Feb 14, 2019 26.26 26.34 26.17 26.32 2,564 -0.05(-0.19%)
Feb 13, 2019 26.38 26.39 26.30 26.37 14,205 +0.11(+0.42%)
Feb 12, 2019 26.34 26.34 26.20 26.26 5,065 -0.09(-0.36%)
Feb 11, 2019 26.50 26.58 26.31 26.36 7,171 -0.02(-0.09%)
Feb 08, 2019 26.34 26.40 26.24 26.38 3,010 +0.25(+0.95%)
Feb 07, 2019 26.25 26.25 25.91 26.13 3,167 -0.21(-0.80%)
Feb 06, 2019 26.62 26.69 26.33 26.34 6,773 -0.37(-1.37%)
Feb 05, 2019 26.40 26.81 26.40 26.71 5,371 +0.39(+1.50%)
Feb 04, 2019 26.23 26.44 26.23 26.31 3,330 +0.27(+1.02%)
Feb 01, 2019 26.02 26.20 25.98 26.05 5,397 -0.38(-1.43%)
Jan 31, 2019 26.20 26.44 26.20 26.42 12,647 +0.36(+1.39%)
Jan 30, 2019 25.96 26.24 25.84 26.06 7,738 +0.61(+2.38%)
Jan 29, 2019 25.40 25.49 25.40 25.45 5,284 +0.31(+1.23%)
Jan 28, 2019 25.20 25.20 25.05 25.15 3,839 -0.18(-0.72%)
Jan 25, 2019 25.35 25.48 25.32 25.33 10,379 +0.35(+1.39%)
Jan 24, 2019 24.81 25.01 24.80 24.98 17,531 +0.43(+1.77%)
Jan 23, 2019 24.62 24.70 24.55 24.55 5,495 +0.32(+1.33%)
Jan 22, 2019 24.50 24.50 24.13 24.23 4,572 -0.55(-2.24%)
Jan 18, 2019 24.76 24.79 24.58 24.78 7,888 +0.39(+1.58%)
Jan 17, 2019 24.27 24.39 24.25 24.39 6,059 -0.55(-2.20%)
Jan 16, 2019 24.79 25.03 24.79 24.94 10,590 +0.40(+1.65%)
Jan 15, 2019 24.51 24.64 24.44 24.54 3,568 +0.22(+0.91%)
Jan 14, 2019 24.20 24.43 24.17 24.32 4,321 -0.12(-0.50%)
Jan 11, 2019 24.39 24.51 24.39 24.44 11,105 -0.15(-0.60%)
Jan 10, 2019 24.24 24.65 24.21 24.59 49,908 +0.38(+1.55%)
Jan 09, 2019 24.12 24.28 24.12 24.21 4,422 +0.17(+0.70%)
Jan 08, 2019 23.98 24.06 23.89 24.04 4,599 +0.09(+0.39%)
Jan 07, 2019 23.69 23.95 23.69 23.95 2,823 +0.23(+0.97%)
Jan 04, 2019 23.53 23.79 23.53 23.72 9,030 +0.89(+3.88%)
Jan 03, 2019 22.84 22.84 22.70 22.83 2,773 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.